Indicators

Ellington Financial Llc (NY: EFC )

12.10 -0.01 (-0.08%)

Streaming Delayed Price Updated: 9:49 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.76	11.87	11.69	11.85	58,649	+0.11(+0.96%)
Jun 29, 2011	11.74	11.76	11.70	11.74	27,862	-0.01(-0.05%)
Jun 28, 2011	11.73	11.79	11.73	11.74	50,110	+0.01(+0.10%)
Jun 27, 2011	11.71	11.77	11.71	11.73	31,023	-0.03(-0.24%)
Jun 24, 2011	11.83	11.83	11.69	11.76	74,098	-0.08(-0.71%)
Jun 23, 2011	11.75	11.86	11.75	11.84	38,017	+0.03(+0.29%)
Jun 22, 2011	11.79	11.90	11.74	11.81	44,663	+0.00(+0.04%)
Jun 21, 2011	11.81	11.84	11.74	11.80	81,956	-0.01(-0.09%)
Jun 20, 2011	11.85	11.85	11.81	11.82	18,848	-0.09(-0.76%)
Jun 17, 2011	11.93	11.97	11.73	11.91	94,505	+0.02(+0.14%)
Jun 16, 2011	11.82	11.90	11.70	11.89	117,317	+0.06(+0.52%)
Jun 15, 2011	12.00	12.03	11.66	11.83	115,457	-0.20(-1.66%)
Jun 14, 2011	12.14	12.14	11.99	12.03	114,507	-0.11(-0.90%)
Jun 13, 2011	12.47	12.47	12.11	12.14	173,212	-0.34(-2.71%)
Jun 10, 2011	12.38	12.50	12.35	12.47	74,928	+0.07(+0.59%)
Jun 09, 2011	12.43	12.47	12.33	12.40	49,854	+0.01(+0.05%)
Jun 08, 2011	12.44	12.44	12.28	12.39	53,485	-0.03(-0.27%)
Jun 07, 2011	12.44	12.47	12.36	12.43	63,329	+0.03(+0.23%)
Jun 06, 2011	12.38	12.43	12.34	12.40	35,990	-0.04(-0.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.